Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.40 | 4.88% | 3,184,931 | 26,100 | 0.2 |
8.10
8.60
8.60
|
2 tháng
(2024-03-19) |
0.50 | 6.17% | 7,472,289 | 31,300 | 0.3 |
8.10
8.60
8.60
|
3 tháng
(2024-02-19) |
0.50 | 6.17% | 12,749,262 | 30,300 | 0.3 |
8
8.60
8.60
|
6 tháng
(2023-11-20) |
0.50 | 6.17% | 23,978,931 | 38,400 | 0.3 |
8
8.60
8.60
|
12 tháng
(2023-05-24) |
0 | 0% | 38,598,712 | 42,700 | 0.4 |
7.60
9.20
8.60
|
24 tháng
(2022-05-30) |
-1.31 | -13.25% | 40,406,657 | 42,700 | 0.4 |
6.70
10
8.60
|
36 tháng
(2021-11-25) |
-4.36 | -33.62% | 48,031,101 | 42,700 | 0.4 |
6.70
15.57
8.60
|
60 tháng
(2021-11-25) |
-4.36 | -33.62% | 48,031,101 | 42,700 | 0.4 |
6.70
15.57
8.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#301 | 03/03/2023 |
8
0.70
|
2,575 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
#302 | 02/03/2023 |
7.30
0.20
|
9,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#303 | 01/03/2023 |
7.10
-0.40
|
3,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
#304 | 28/02/2023 |
7.50
0
|
12,501 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
#305 | 27/02/2023 |
7.50
-0.20
|
3,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#306 | 24/02/2023 |
7.70
-0.20
|
5,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#307 | 23/02/2023 |
7.90
0
|
6,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
#308 | 22/02/2023 |
7.90
-0.80
|
3,200 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
#309 | 21/02/2023 |
8.70
0.10
|
1,246 | 8.60 | 8.70 | 7.80 | 0 | 0 | 0 |
#310 | 20/02/2023 |
8.60
0
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#311 | 17/02/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#312 | 16/02/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#313 | 15/02/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#314 | 14/02/2023 |
8.60
0
|
1,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#315 | 13/02/2023 |
8.60
-0.30
|
600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
#316 | 10/02/2023 |
8.90
0
|
6,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#317 | 09/02/2023 |
8.90
0.70
|
800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
#318 | 08/02/2023 |
8.20
0.40
|
1,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
#319 | 07/02/2023 |
7.80
-0.30
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#320 | 06/02/2023 |
8.10
-0.80
|
3,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#321 | 03/02/2023 |
8.90
0.80
|
5,300 | 7.30 | 8.90 | 7.30 | 0 | 0 | 0 |
#322 | 02/02/2023 |
8.10
-0.80
|
900 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#323 | 01/02/2023 |
8.90
0.30
|
1,000 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
#324 | 31/01/2023 |
8.60
0.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#325 | 30/01/2023 |
8
-0.30
|
13,626 | 8.80 | 8.80 | 7.80 | 0 | 0 | 0 |
#326 | 27/01/2023 |
8.30
0.60
|
2,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
#327 | 19/01/2023 |
7.70
0.70
|
11,300 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
#328 | 18/01/2023 |
7
-0.60
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 |
#329 | 17/01/2023 |
7.60
0.60
|
4,724 | 7.40 | 7.70 | 7 | 0 | 0 | 0 |
#330 | 16/01/2023 |
7
-0.50
|
4,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
#331 | 13/01/2023 |
7.50
-0.10
|
1,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#332 | 12/01/2023 |
7.60
0.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#333 | 11/01/2023 |
7
-0.70
|
4,600 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
#334 | 10/01/2023 |
7.70
0
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#335 | 09/01/2023 |
7.70
-0.10
|
600 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
#336 | 06/01/2023 |
7.80
0.10
|
2,500 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
#337 | 05/01/2023 |
7.70
0.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#338 | 04/01/2023 |
7
-0.50
|
1,710 | 7 | 7 | 7 | 0 | 0 | 0 |
#339 | 03/01/2023 |
7.50
-0.80
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#340 | 30/12/2022 |
8.30
0
|
50 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#341 | 29/12/2022 |
8.30
0
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#342 | 28/12/2022 |
8.30
0.30
|
1,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
#343 | 27/12/2022 |
8
0.10
|
800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
#344 | 26/12/2022 |
7.90
0.20
|
900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#345 | 23/12/2022 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#346 | 22/12/2022 |
7.70
-0.20
|
500 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
#347 | 21/12/2022 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#348 | 20/12/2022 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#349 | 19/12/2022 |
7.90
0.30
|
1,616 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
#350 | 16/12/2022 |
7.60
0
|
1,905 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#351 | 15/12/2022 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#352 | 14/12/2022 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#353 | 13/12/2022 |
7.60
-0.20
|
810 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
#354 | 12/12/2022 |
7.80
0.40
|
700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
#355 | 09/12/2022 |
7.40
0
|
25 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#356 | 08/12/2022 |
7.40
0.60
|
6,615 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
#357 | 07/12/2022 |
6.80
-0.60
|
500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
#358 | 06/12/2022 |
7.40
-0.80
|
9,305 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#359 | 05/12/2022 |
8.20
0.30
|
9,470 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 |
#360 | 02/12/2022 |
7.90
-0.70
|
1,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#361 | 01/12/2022 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#362 | 30/11/2022 |
8.60
-0.10
|
700 | 8 | 8.60 | 8 | 0 | 0 | 0 |
#363 | 29/11/2022 |
8.70
0.10
|
1,390 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
#364 | 28/11/2022 |
8.60
-0.30
|
3,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
#365 | 25/11/2022 |
8.90
0.10
|
800 | 8 | 8.90 | 8 | 0 | 0 | 0 |
#366 | 24/11/2022 |
8.80
0.70
|
806 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#367 | 23/11/2022 |
8.10
-0.90
|
730 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#368 | 22/11/2022 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#369 | 21/11/2022 |
9
0.10
|
3,700 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
#370 | 18/11/2022 |
8.90
0.40
|
3,200 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
#371 | 17/11/2022 |
8.50
0.50
|
5,710 | 7.40 | 8.50 | 7.20 | 0 | 0 | 0 |
#372 | 16/11/2022 |
8
-0.80
|
3,700 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
#373 | 15/11/2022 |
8.80
0
|
2,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#374 | 14/11/2022 |
8.80
0.40
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#375 | 11/11/2022 |
8.40
-0.70
|
4,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#376 | 10/11/2022 |
9.10
-0.10
|
1,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#377 | 09/11/2022 |
9.20
0
|
700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#378 | 08/11/2022 |
9.20
-0.20
|
800 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
#379 | 07/11/2022 |
9.40
-0.10
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#380 | 04/11/2022 |
9.50
0.70
|
200 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
#381 | 03/11/2022 |
8.80
0.70
|
3,400 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
#382 | 02/11/2022 |
8.10
-0.10
|
1,700 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
#383 | 01/11/2022 |
8.20
0
|
2,544 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
#384 | 31/10/2022 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#385 | 28/10/2022 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#386 | 27/10/2022 |
8.20
0.70
|
400 | 6.80 | 8.20 | 6.80 | 0 | 0 | 0 |
#387 | 26/10/2022 |
7.50
-0.10
|
2,100 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
#388 | 25/10/2022 |
7.60
0
|
120 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#389 | 24/10/2022 |
7.60
-0.80
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#390 | 21/10/2022 |
8.40
0.10
|
208 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
#391 | 20/10/2022 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#392 | 19/10/2022 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#393 | 18/10/2022 |
8.30
0.70
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#394 | 17/10/2022 |
7.60
-0.10
|
7,800 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
#395 | 14/10/2022 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#396 | 13/10/2022 |
7.70
-0.20
|
1,700 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
#397 | 12/10/2022 |
7.90
-0.10
|
6,701 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
#398 | 11/10/2022 |
8
0
|
3,300 | 8 | 8 | 7.20 | 0 | 0 | 0 |
#399 | 10/10/2022 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#400 | 07/10/2022 |
8
-0.80
|
3,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |